Premium
Auburn National Bancorporation Inc (AUBN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.699912510936 | 22.86 | 23.9 | 22 | 3194 | 23.48348714 | CS |
| 4 | 1.05 | 4.84988452656 | 21.65 | 24 | 21.42 | 2840 | 23.02141221 | CS |
| 12 | 2.545 | 12.6271396676 | 20.155 | 25.25 | 19.9561 | 5116 | 22.05696753 | CS |
| 26 | 4.1 | 22.0430107527 | 18.6 | 25.25 | 16.48 | 5066 | 20.11027511 | CS |
| 52 | 2.4 | 11.8226600985 | 20.3 | 25.25 | 16.48 | 4122 | 19.83936906 | CS |
| 156 | -10.36 | -31.3369630974 | 33.06 | 37.11 | 16.48 | 3022 | 23.28293025 | CS |
| 260 | -23.26 | -50.6092254134 | 45.96 | 65.55 | 16.48 | 4217 | 34.76150808 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 23.35 | -0.15 | -0.64 | 23.46 | 23.5 | 23.35 | 666 |
| 1733873700 | 23.5 | -0.38 | -1.60 | 23.39 | 23.69 | 23 | 3511 |
| 1733787300 | 23.8828 | 0.48 | 2.06 | 23.79 | 23.9 | 23.5 | 2495 |
| 1733528100 | 23.4 | 0.4 | 1.74 | 22.625 | 23.4 | 22.109 | 8925 |
| 1733441700 | 22.9999 | 0.03 | 0.12 | 22.7 | 22.9999 | 22.7 | 442 |
| 1733355300 | 22.9726 | 0.22 | 0.98 | 22.63 | 22.9726 | 22.63 | 1894 |
| 1733268900 | 22.75 | 0.25 | 1.11 | 21.69 | 22.75 | 21.69 | 3773 |
| 1733182500 | 22.5 | -1.15 | -4.86 | 23.65 | 23.76 | 22.5 | 1571 |
| 1732917840 | 23.65 | 0.05 | 0.21 | 23.44 | 23.79 | 22 | 962 |
| 1732750500 | 23.6 | -0.06 | -0.25 | 23.4 | 23.6 | 23.4 | 914 |
| 1732664100 | 23.66 | 0.75 | 3.27 | 22.8 | 24 | 22.8 | 1039 |
| 1732577700 | 22.91 | -0.44 | -1.88 | 23.37 | 23.78 | 22.91 | 3294 |
| 1732318500 | 23.35 | -0.17 | -0.74 | 23.22 | 23.35 | 22.4689 | 5530 |
| 1732232100 | 23.5248 | 0.72 | 3.18 | 22.8 | 23.903 | 22.3101 | 5590 |
| 1732145700 | 22.8 | 0.8 | 3.64 | 22.01 | 22.95 | 22.01 | 3602 |
| 1732059300 | 22 | 0 | 0.00 | 22.22 | 22.51 | 22 | 3544 |
| 1731972900 | 22 | -0.46 | -2.04 | 22.35 | 22.5 | 21.8 | 2771 |
| 1731713700 | 22.4585 | 0.46 | 2.08 | 22 | 22.5 | 21.5465 | 4202 |
| 1731627300 | 22 | 0.4 | 1.85 | 21.6 | 22.51 | 21.42 | 2191 |
| 1731540900 | 21.6 | -0.14 | -0.64 | 21.68 | 21.9259 | 21.41 | 2183 |
| 1731454500 | 21.74 | -0.28 | -1.26 | 22.18 | 22.51 | 20.5 | 1769 |
| 1731368100 | 22.0165 | 0.26 | 1.18 | 22.09 | 22.1 | 21.1915 | 1333 |
| 1731108900 | 21.76 | -0.6 | -2.66 | 22.3 | 22.35 | 21.58 | 3075 |
| 1731022500 | 22.355 | 0.17 | 0.77 | 21.99 | 22.355 | 21.814 | 5894 |
| 1730936100 | 22.1832 | 0.33 | 1.53 | 21.99 | 22.23 | 21.9445 | 1621 |
| 1730849700 | 21.8487 | -0.03 | -0.14 | 21.98 | 22 | 21.485 | 8823 |
| 1730763300 | 21.88 | 0.09 | 0.41 | 21.28 | 21.88 | 21.28 | 8052 |
| 1730500500 | 21.79 | -0.03 | -0.13 | 22 | 22 | 21.69 | 1248 |
| 1730414100 | 21.8189 | 0.12 | 0.55 | 21.99 | 22.2 | 21.5 | 2837 |
| 1730327700 | 21.7 | 0.1 | 0.46 | 21.57 | 21.7 | 21.16 | 1599 |
| 1730241300 | 21.6 | -0.01 | -0.05 | 21.51 | 21.62 | 21.08 | 1465 |
| 1730154900 | 21.61 | 0.32 | 1.50 | 21.25 | 21.9999 | 21.17 | 1246 |
| 1729895700 | 21.29 | 0.29 | 1.38 | 20.9 | 21.8 | 20.62 | 10466 |
| 1729809300 | 21 | 0.65 | 3.19 | 20.54 | 21.625 | 20.54 | 5833 |
| 1729722900 | 20.35 | -0.17 | -0.83 | 20.5 | 20.82 | 20.35 | 2919 |
| 1729636500 | 20.52 | 0.46 | 2.29 | 20.4 | 20.52 | 20 | 15450 |
| 1729550100 | 20.06 | -1.04 | -4.93 | 21.705 | 21.85 | 20.06 | 4426 |
| 1729290900 | 21.1 | -0.28 | -1.31 | 21.06 | 21.61 | 21.06 | 2142 |
| 1729204500 | 21.38 | 0.69 | 3.33 | 20.745 | 21.85 | 20.745 | 5822 |
| 1729118100 | 20.69 | 0.03 | 0.15 | 20.7 | 21.5205 | 20.5 | 7355 |
| 1729031700 | 20.66 | -0.35 | -1.67 | 21.26 | 21.26 | 20.5001 | 2963 |
| 1728945300 | 21.01 | 0.24 | 1.16 | 20.83 | 22.39 | 20.83 | 1282 |
| 1728686100 | 20.77 | 0.04 | 0.19 | 21.09 | 21.65 | 20.77 | 1951 |
| 1728599700 | 20.73 | -0.57 | -2.68 | 21 | 22.5496 | 20.73 | 26469 |
| 1728513300 | 21.3 | -0.5 | -2.29 | 21.25 | 21.8819 | 21.0077 | 8068 |
| 1728426900 | 21.8 | -0.15 | -0.68 | 21.96 | 22.14 | 21.56 | 4660 |
| 1728340500 | 21.95 | -0.28 | -1.28 | 21.65 | 21.95 | 21.65 | 1581 |
| 1728081300 | 22.2345 | 0.48 | 2.23 | 21.8 | 22.325 | 21.3 | 16016 |
| 1727994900 | 21.75 | -0.43 | -1.94 | 22.44 | 22.44 | 21.55 | 5577 |
| 1727908500 | 22.1801 | -0.1 | -0.45 | 21.98 | 23.06 | 21.6461 | 26920 |
| 1727822100 | 22.28 | -0.62 | -2.71 | 22.9 | 23.245 | 21.514 | 8979 |
| 1727735700 | 22.9 | -0.38 | -1.63 | 22.95 | 23.7088 | 22.7101 | 3343 |
| 1727476500 | 23.28 | -0.34 | -1.42 | 23.49 | 23.49 | 22.2431 | 4911 |
| 1727390100 | 23.6158 | -0.73 | -3.02 | 24.01 | 25.25 | 23.6158 | 11218 |
| 1727303700 | 24.35 | 2.65 | 12.21 | 21.83 | 25 | 21.54 | 19965 |
| 1727217300 | 21.7 | 0.28 | 1.31 | 21.79 | 21.98 | 21.0001 | 4650 |
| 1727130900 | 21.42 | -0.38 | -1.74 | 22.04 | 22.15 | 21.2828 | 2988 |
| 1726871700 | 21.8 | 1.24 | 6.03 | 20.54 | 21.8 | 20.44 | 5971 |
| 1726785300 | 20.56 | 0.71 | 3.58 | 20.155 | 20.56 | 19.9561 | 964 |
| 1726698900 | 19.85 | -0.33 | -1.64 | 20.48 | 20.59 | 19.85 | 8130 |
| 1726612500 | 20.18 | 0.13 | 0.65 | 20.17 | 20.6153 | 20 | 5647 |
| 1726526100 | 20.05 | 0.26 | 1.31 | 19.49 | 20.55 | 19.49 | 8651 |
| 1726266900 | 19.79 | -0.06 | -0.32 | 19.99 | 19.99 | 18 | 2502 |
| 1726180500 | 19.854 | -0.32 | -1.57 | 20.09 | 20.09 | 19.56 | 1621 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
